大気社(1979)の株価時系列情報
大気社(1979)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/26 | 428 | 428 | 425 | 425 | 18,000 |
| 1984/12/25 | 425 | 425 | 421 | 425 | 57,000 |
| 1984/12/24 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/12/21 | 405 | 405 | 398 | 398 | 13,000 |
| 1984/12/20 | 400 | 400 | 395 | 400 | 25,000 |
| 1984/12/19 | 390 | 390 | 390 | 390 | 8,000 |
| 1984/12/18 | 391 | 391 | 388 | 388 | 25,000 |
| 1984/12/17 | 405 | 405 | 396 | 396 | 14,000 |
| 1984/12/14 | 410 | 410 | 405 | 405 | 11,000 |
| 1984/12/13 | 400 | 410 | 400 | 410 | 316,000 |
| 1984/12/12 | 404 | 404 | 401 | 404 | 15,000 |
| 1984/12/11 | 400 | 410 | 400 | 410 | 9,000 |
| 1984/12/10 | 390 | 400 | 390 | 395 | 15,000 |
| 1984/12/07 | 390 | 390 | 390 | 390 | 18,000 |
| 1984/12/06 | 395 | 395 | 389 | 389 | 35,000 |
| 1984/12/05 | 395 | 395 | 394 | 394 | 15,000 |
| 1984/12/04 | 396 | 400 | 395 | 396 | 34,000 |
| 1984/12/03 | 398 | 398 | 390 | 395 | 60,000 |
| 1984/12/01 | 398 | 400 | 395 | 400 | 15,000 |
| 1984/11/30 | 401 | 402 | 395 | 395 | 42,000 |
| 1984/11/29 | 405 | 406 | 402 | 402 | 26,000 |
| 1984/11/28 | 400 | 404 | 400 | 404 | 27,000 |
| 1984/11/27 | 418 | 418 | 401 | 401 | 24,000 |
| 1984/11/26 | 425 | 425 | 418 | 419 | 39,000 |
| 1984/11/24 | 425 | 425 | 425 | 425 | 52,000 |
| 1984/11/22 | 430 | 430 | 420 | 430 | 46,000 |
| 1984/11/21 | 432 | 432 | 430 | 430 | 157,000 |
| 1984/11/20 | 440 | 440 | 434 | 435 | 23,000 |
| 1984/11/19 | 444 | 444 | 440 | 440 | 13,000 |
| 1984/11/17 | 445 | 445 | 443 | 443 | 28,000 |
| 1984/11/16 | 450 | 455 | 443 | 448 | 555,000 |
| 1984/11/15 | 449 | 450 | 447 | 449 | 91,000 |
| 1984/11/14 | 455 | 455 | 442 | 449 | 302,000 |
| 1984/11/13 | 430 | 445 | 429 | 445 | 246,000 |
| 1984/11/12 | 430 | 435 | 430 | 435 | 59,000 |
| 1984/11/09 | 435 | 435 | 430 | 430 | 82,000 |
| 1984/11/08 | 440 | 440 | 431 | 435 | 80,000 |
| 1984/11/07 | 440 | 440 | 431 | 438 | 152,000 |
| 1984/11/06 | 435 | 440 | 430 | 440 | 105,000 |
| 1984/11/05 | 430 | 435 | 430 | 435 | 45,000 |
| 1984/11/02 | 430 | 430 | 430 | 430 | 97,000 |
| 1984/11/01 | 430 | 440 | 430 | 430 | 61,000 |
| 1984/10/31 | 420 | 430 | 420 | 430 | 78,000 |
| 1984/10/30 | 415 | 417 | 412 | 414 | 18,000 |
| 1984/10/29 | 413 | 415 | 413 | 414 | 35,000 |
| 1984/10/27 | 423 | 423 | 412 | 412 | 61,000 |
| 1984/10/26 | 430 | 430 | 423 | 426 | 104,000 |
| 1984/10/25 | 436 | 436 | 429 | 429 | 132,000 |
| 1984/10/24 | 434 | 448 | 432 | 440 | 311,000 |
| 1984/10/23 | 433 | 440 | 432 | 432 | 58,000 |
| 1984/10/22 | 435 | 445 | 432 | 432 | 206,000 |
| 1984/10/20 | 444 | 445 | 429 | 430 | 209,000 |
| 1984/10/19 | 460 | 460 | 440 | 449 | 434,000 |
| 1984/10/18 | 444 | 471 | 438 | 465 | 1,742,000 |
| 1984/10/17 | 440 | 452 | 435 | 447 | 988,000 |
| 1984/10/16 | 430 | 435 | 427 | 435 | 630,000 |
| 1984/10/15 | 405 | 436 | 399 | 436 | 531,000 |
| 1984/10/12 | 371 | 403 | 371 | 403 | 130,000 |
| 1984/10/11 | 363 | 370 | 363 | 370 | 28,000 |
| 1984/10/09 | 363 | 363 | 362 | 362 | 3,000 |
| 1984/10/08 | 360 | 362 | 360 | 362 | 7,000 |
| 1984/10/06 | 360 | 360 | 360 | 360 | 7,000 |
| 1984/10/05 | 360 | 361 | 360 | 360 | 24,000 |
| 1984/10/04 | 360 | 361 | 360 | 360 | 19,000 |
| 1984/10/03 | 360 | 360 | 360 | 360 | 22,000 |
| 1984/10/02 | 360 | 360 | 360 | 360 | 17,000 |
| 1984/10/01 | 360 | 360 | 360 | 360 | 11,000 |
| 1984/09/28 | 365 | 365 | 360 | 360 | 60,000 |
| 1984/09/27 | 365 | 365 | 360 | 365 | 55,000 |
| 1984/09/26 | 360 | 365 | 360 | 365 | 62,000 |
| 1984/09/25 | 358 | 360 | 355 | 360 | 20,000 |
| 1984/09/22 | 358 | 360 | 358 | 360 | 7,000 |
| 1984/09/21 | 357 | 360 | 357 | 360 | 16,000 |
| 1984/09/20 | 357 | 357 | 355 | 356 | 32,000 |
| 1984/09/19 | 360 | 360 | 355 | 355 | 22,000 |
| 1984/09/18 | 360 | 360 | 359 | 359 | 21,000 |
| 1984/09/17 | 355 | 355 | 355 | 355 | 6,000 |
| 1984/09/14 | 361 | 361 | 355 | 355 | 28,000 |
| 1984/09/13 | 350 | 362 | 350 | 362 | 59,000 |
| 1984/09/12 | 364 | 364 | 345 | 345 | 33,000 |
| 1984/09/11 | 362 | 379 | 362 | 365 | 267,000 |
| 1984/09/10 | 345 | 350 | 345 | 350 | 36,000 |
| 1984/09/07 | 350 | 350 | 340 | 340 | 21,000 |
| 1984/09/06 | 348 | 350 | 341 | 341 | 16,000 |
| 1984/09/05 | 349 | 349 | 345 | 345 | 10,000 |
| 1984/09/04 | 360 | 360 | 345 | 346 | 18,000 |
| 1984/09/03 | 365 | 366 | 360 | 362 | 75,000 |
| 1984/09/01 | 365 | 370 | 361 | 365 | 125,000 |
| 1984/08/31 | 350 | 355 | 350 | 355 | 29,000 |
| 1984/08/30 | 330 | 330 | 325 | 325 | 2,000 |
| 1984/08/29 | 332 | 332 | 330 | 330 | 6,000 |
| 1984/08/28 | 325 | 325 | 325 | 325 | 6,000 |
| 1984/08/27 | 325 | 325 | 325 | 325 | 5,000 |
| 1984/08/23 | 330 | 330 | 325 | 325 | 6,000 |
| 1984/08/22 | 329 | 330 | 329 | 330 | 12,000 |
| 1984/08/21 | 326 | 326 | 325 | 325 | 7,000 |
| 1984/08/20 | 321 | 321 | 321 | 321 | 1,000 |
| 1984/08/18 | 317 | 318 | 317 | 318 | 3,000 |
| 1984/08/17 | 312 | 318 | 312 | 318 | 2,000 |
| 1984/08/16 | 312 | 312 | 312 | 312 | 2,000 |
| 1984/08/14 | 306 | 312 | 306 | 312 | 8,000 |
| 1984/08/10 | 306 | 306 | 306 | 306 | 1,000 |
| 1984/08/09 | 301 | 302 | 301 | 302 | 2,000 |
| 1984/08/07 | 302 | 302 | 300 | 300 | 11,000 |
| 1984/08/06 | 302 | 302 | 300 | 302 | 34,000 |
| 1984/08/04 | 302 | 302 | 298 | 302 | 22,000 |
| 1984/08/03 | 302 | 302 | 302 | 302 | 10,000 |
| 1984/08/02 | 300 | 302 | 300 | 302 | 77,000 |
| 1984/08/01 | 302 | 302 | 302 | 302 | 32,000 |
| 1984/07/31 | 302 | 303 | 300 | 300 | 63,000 |
| 1984/07/30 | 302 | 303 | 302 | 303 | 31,000 |
| 1984/07/28 | 305 | 305 | 300 | 300 | 57,000 |
| 1984/07/27 | 310 | 310 | 300 | 300 | 73,000 |
| 1984/07/26 | 308 | 309 | 308 | 309 | 27,000 |
| 1984/07/25 | 309 | 310 | 309 | 310 | 9,000 |
| 1984/07/24 | 310 | 310 | 310 | 310 | 5,000 |
| 1984/07/23 | 311 | 312 | 310 | 310 | 34,000 |
| 1984/07/21 | 312 | 312 | 312 | 312 | 8,000 |
| 1984/07/20 | 312 | 313 | 311 | 313 | 13,000 |
| 1984/07/19 | 314 | 315 | 314 | 314 | 22,000 |
| 1984/07/18 | 315 | 315 | 315 | 315 | 25,000 |
| 1984/07/17 | 315 | 315 | 315 | 315 | 24,000 |
| 1984/07/16 | 315 | 315 | 315 | 315 | 12,000 |
| 1984/07/13 | 319 | 319 | 315 | 315 | 5,000 |
| 1984/07/12 | 319 | 320 | 319 | 320 | 38,000 |
| 1984/07/11 | 320 | 320 | 315 | 320 | 26,000 |
| 1984/07/10 | 325 | 325 | 320 | 320 | 29,000 |
| 1984/07/09 | 330 | 330 | 325 | 325 | 13,000 |
| 1984/07/07 | 332 | 332 | 330 | 330 | 13,000 |
| 1984/07/06 | 335 | 337 | 335 | 335 | 33,000 |
| 1984/07/05 | 337 | 337 | 337 | 337 | 10,000 |
| 1984/07/04 | 339 | 339 | 337 | 337 | 7,000 |
| 1984/07/03 | 339 | 339 | 339 | 339 | 1,000 |
| 1984/07/02 | 341 | 341 | 340 | 340 | 3,000 |
| 1984/06/28 | 340 | 340 | 340 | 340 | 25,000 |
| 1984/06/27 | 340 | 340 | 340 | 340 | 20,000 |
| 1984/06/26 | 340 | 342 | 340 | 340 | 41,000 |
| 1984/06/25 | 340 | 340 | 340 | 340 | 21,000 |
| 1984/06/22 | 340 | 343 | 338 | 338 | 12,000 |
| 1984/06/21 | 344 | 344 | 344 | 344 | 17,000 |
| 1984/06/20 | 339 | 339 | 335 | 335 | 9,000 |
| 1984/06/19 | 335 | 335 | 335 | 335 | 22,000 |
| 1984/06/18 | 335 | 335 | 335 | 335 | 24,000 |
| 1984/06/16 | 330 | 330 | 330 | 330 | 21,000 |
| 1984/06/14 | 334 | 335 | 325 | 325 | 45,000 |
| 1984/06/13 | 330 | 330 | 325 | 325 | 2,000 |
| 1984/06/12 | 333 | 336 | 333 | 335 | 20,000 |
| 1984/06/11 | 319 | 333 | 319 | 333 | 34,000 |
| 1984/06/08 | 320 | 320 | 320 | 320 | 2,000 |
| 1984/06/07 | 320 | 320 | 320 | 320 | 9,000 |
| 1984/06/06 | 320 | 320 | 320 | 320 | 17,000 |
| 1984/06/05 | 320 | 320 | 320 | 320 | 10,000 |
| 1984/06/04 | 320 | 320 | 320 | 320 | 4,000 |
| 1984/06/02 | 321 | 321 | 321 | 321 | 1,000 |
| 1984/06/01 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/05/31 | 321 | 321 | 321 | 321 | 1,000 |
| 1984/05/30 | 320 | 323 | 320 | 323 | 11,000 |
| 1984/05/29 | 319 | 320 | 319 | 320 | 14,000 |
| 1984/05/28 | 319 | 319 | 319 | 319 | 9,000 |
| 1984/05/25 | 319 | 319 | 319 | 319 | 4,000 |
| 1984/05/24 | 319 | 322 | 319 | 322 | 19,000 |
| 1984/05/23 | 310 | 319 | 310 | 319 | 23,000 |
| 1984/05/22 | 309 | 309 | 309 | 309 | 11,000 |
| 1984/05/21 | 321 | 321 | 309 | 309 | 20,000 |
| 1984/05/18 | 321 | 325 | 321 | 321 | 12,000 |
| 1984/05/17 | 325 | 326 | 325 | 325 | 20,000 |
| 1984/05/16 | 325 | 325 | 325 | 325 | 11,000 |
| 1984/05/15 | 325 | 326 | 325 | 326 | 21,000 |
| 1984/05/14 | 325 | 326 | 325 | 325 | 39,000 |
| 1984/05/10 | 326 | 326 | 326 | 326 | 7,000 |
| 1984/05/08 | 326 | 326 | 326 | 326 | 13,000 |
| 1984/05/04 | 326 | 326 | 325 | 325 | 15,000 |
| 1984/05/01 | 326 | 326 | 325 | 326 | 26,000 |
| 1984/04/26 | 326 | 326 | 326 | 326 | 5,000 |
| 1984/04/25 | 326 | 326 | 325 | 325 | 5,000 |
| 1984/04/24 | 327 | 327 | 326 | 326 | 19,000 |
| 1984/04/23 | 326 | 329 | 326 | 327 | 23,000 |
| 1984/04/21 | 328 | 328 | 327 | 327 | 4,000 |
| 1984/04/20 | 329 | 329 | 329 | 329 | 9,000 |
| 1984/04/19 | 331 | 331 | 330 | 330 | 13,000 |
| 1984/04/18 | 326 | 331 | 325 | 331 | 23,000 |
| 1984/04/17 | 328 | 329 | 326 | 327 | 33,000 |
| 1984/04/16 | 329 | 330 | 328 | 328 | 33,000 |
| 1984/04/13 | 335 | 336 | 330 | 330 | 17,000 |
| 1984/04/12 | 339 | 339 | 336 | 337 | 16,000 |
| 1984/04/11 | 342 | 342 | 340 | 342 | 18,000 |
| 1984/04/10 | 345 | 345 | 340 | 344 | 12,000 |
| 1984/04/09 | 348 | 348 | 345 | 345 | 9,000 |
| 1984/04/07 | 344 | 350 | 344 | 350 | 20,000 |
| 1984/04/06 | 338 | 344 | 338 | 344 | 13,000 |
| 1984/04/05 | 329 | 339 | 329 | 339 | 21,000 |
| 1984/04/04 | 329 | 330 | 329 | 330 | 11,000 |
| 1984/04/03 | 328 | 328 | 328 | 328 | 18,000 |
| 1984/04/02 | 329 | 330 | 327 | 329 | 13,000 |
| 1984/03/31 | 327 | 327 | 325 | 325 | 23,000 |
| 1984/03/30 | 325 | 327 | 325 | 327 | 13,000 |
| 1984/03/29 | 330 | 330 | 325 | 325 | 28,000 |
| 1984/03/27 | 341 | 342 | 335 | 340 | 25,000 |
| 1984/03/26 | 341 | 343 | 341 | 343 | 21,000 |
| 1984/03/24 | 344 | 349 | 340 | 344 | 29,000 |
| 1984/03/23 | 350 | 350 | 346 | 346 | 17,000 |
| 1984/03/22 | 350 | 350 | 350 | 350 | 6,000 |
| 1984/03/21 | 346 | 355 | 345 | 355 | 37,000 |
| 1984/03/19 | 355 | 355 | 350 | 350 | 26,000 |
| 1984/03/17 | 359 | 359 | 355 | 355 | 14,000 |
| 1984/03/16 | 361 | 361 | 355 | 359 | 14,000 |
| 1984/03/15 | 363 | 364 | 361 | 364 | 14,000 |
| 1984/03/14 | 370 | 370 | 363 | 363 | 6,000 |
| 1984/03/13 | 371 | 371 | 370 | 370 | 4,000 |
| 1984/03/09 | 372 | 372 | 372 | 372 | 8,000 |
| 1984/03/08 | 380 | 380 | 370 | 375 | 44,000 |
| 1984/03/07 | 372 | 375 | 370 | 375 | 31,000 |
| 1984/03/05 | 372 | 372 | 372 | 372 | 2,000 |
| 1984/03/03 | 372 | 372 | 372 | 372 | 8,000 |
| 1984/03/02 | 371 | 371 | 371 | 371 | 6,000 |
| 1984/03/01 | 372 | 372 | 372 | 372 | 6,000 |
| 1984/02/29 | 372 | 372 | 372 | 372 | 5,000 |
| 1984/02/28 | 372 | 372 | 372 | 372 | 20,000 |
| 1984/02/27 | 371 | 371 | 371 | 371 | 10,000 |
| 1984/02/23 | 371 | 371 | 371 | 371 | 1,000 |
| 1984/02/22 | 372 | 372 | 370 | 370 | 10,000 |
| 1984/02/21 | 373 | 373 | 373 | 373 | 7,000 |
| 1984/02/20 | 371 | 371 | 370 | 370 | 7,000 |
| 1984/02/18 | 375 | 375 | 370 | 370 | 3,000 |
| 1984/02/17 | 370 | 370 | 370 | 370 | 3,000 |
| 1984/02/16 | 375 | 375 | 365 | 370 | 19,000 |
| 1984/02/15 | 378 | 378 | 373 | 378 | 7,000 |
| 1984/02/14 | 375 | 378 | 375 | 378 | 11,000 |
| 1984/02/13 | 375 | 375 | 375 | 375 | 3,000 |
| 1984/02/10 | 378 | 378 | 375 | 375 | 10,000 |
| 1984/02/09 | 378 | 378 | 378 | 378 | 2,000 |
| 1984/02/08 | 382 | 382 | 381 | 382 | 51,000 |
| 1984/02/07 | 382 | 382 | 382 | 382 | 6,000 |
| 1984/02/06 | 382 | 382 | 382 | 382 | 2,000 |
| 1984/02/04 | 381 | 381 | 381 | 381 | 1,000 |
| 1984/02/02 | 380 | 381 | 380 | 381 | 9,000 |
| 1984/01/31 | 381 | 381 | 381 | 381 | 8,000 |
| 1984/01/27 | 382 | 382 | 381 | 381 | 4,000 |
| 1984/01/25 | 385 | 385 | 380 | 380 | 6,000 |
| 1984/01/24 | 390 | 390 | 380 | 380 | 32,000 |
| 1984/01/23 | 389 | 389 | 389 | 389 | 18,000 |
| 1984/01/19 | 378 | 380 | 378 | 380 | 119,000 |
| 1984/01/18 | 376 | 378 | 376 | 378 | 24,000 |
| 1984/01/17 | 375 | 376 | 375 | 375 | 36,000 |
| 1984/01/12 | 375 | 376 | 375 | 376 | 23,000 |
| 1984/01/10 | 375 | 375 | 375 | 375 | 5,000 |
| 1984/01/09 | 374 | 376 | 374 | 376 | 12,000 |
| 1984/01/07 | 376 | 376 | 375 | 376 | 9,000 |
| 1984/01/06 | 374 | 376 | 374 | 375 | 10,000 |
| 1984/01/05 | 370 | 370 | 370 | 370 | 8,000 |
| 1984/01/04 | 376 | 376 | 376 | 376 | 6,000 |